Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 11.15 | 11.52 | 11.11 | 11.16 | 3,826,045 | +0.03(+0.27%) |
Jan 30, 2023 | 11.30 | 11.37 | 10.96 | 11.13 | 2,898,000 | -0.40(-3.47%) |
Jan 27, 2023 | 11.54 | 11.77 | 11.43 | 11.53 | 3,905,691 | -0.07(-0.60%) |
Jan 26, 2023 | 11.42 | 11.64 | 11.21 | 11.60 | 6,151,675 | +0.41(+3.66%) |
Jan 25, 2023 | 10.62 | 11.22 | 10.43 | 11.19 | 4,346,410 | +0.52(+4.87%) |
Jan 24, 2023 | 10.10 | 10.81 | 9.970 | 10.67 | 4,525,584 | +0.52(+5.12%) |
Jan 23, 2023 | 9.850 | 10.40 | 9.720 | 10.15 | 7,293,215 | +0.39(+4.00%) |
Jan 20, 2023 | 9.720 | 9.880 | 9.410 | 9.760 | 3,430,226 | +0.14(+1.46%) |
Jan 19, 2023 | 9.540 | 9.680 | 9.390 | 9.620 | 2,101,448 | -0.14(-1.43%) |
Jan 18, 2023 | 9.850 | 10.08 | 9.530 | 9.760 | 3,523,309 | +0.03(+0.31%) |
Jan 17, 2023 | 9.700 | 10.13 | 9.410 | 9.730 | 4,236,197 | +0.05(+0.52%) |
Jan 13, 2023 | 9.870 | 9.880 | 9.575 | 9.680 | 3,320,059 | -0.31(-3.10%) |
Jan 12, 2023 | 10.00 | 10.05 | 9.340 | 9.990 | 5,354,464 | +0.08(+0.81%) |
Jan 11, 2023 | 9.630 | 9.930 | 9.435 | 9.910 | 2,985,253 | +0.31(+3.23%) |
Jan 10, 2023 | 9.330 | 9.695 | 9.310 | 9.600 | 2,935,317 | +0.27(+2.89%) |
Jan 09, 2023 | 9.440 | 9.495 | 9.215 | 9.330 | 2,640,449 | +0.04(+0.43%) |
Jan 06, 2023 | 9.030 | 9.450 | 8.715 | 9.290 | 5,085,847 | +0.28(+3.11%) |
Jan 05, 2023 | 8.600 | 9.040 | 8.470 | 9.010 | 4,555,302 | +0.25(+2.85%) |
Jan 04, 2023 | 8.580 | 8.960 | 8.480 | 8.760 | 5,138,413 | +0.29(+3.42%) |
Jan 03, 2023 | 9.470 | 9.590 | 8.420 | 8.470 | 9,853,647 | -0.97(-10.28%) |
Dec 30, 2022 | 9.320 | 9.490 | 9.230 | 9.440 | 2,713,461 | -0.06(-0.63%) |
Dec 29, 2022 | 9.270 | 9.520 | 9.090 | 9.500 | 2,290,532 | +0.33(+3.60%) |
Dec 28, 2022 | 9.080 | 9.205 | 8.850 | 9.170 | 3,571,879 | +0.03(+0.33%) |
Dec 27, 2022 | 9.540 | 9.550 | 9.070 | 9.140 | 2,386,725 | -0.46(-4.79%) |
Dec 23, 2022 | 9.270 | 9.780 | 9.270 | 9.600 | 4,592,205 | +0.36(+3.90%) |
Dec 22, 2022 | 9.380 | 9.380 | 8.870 | 9.240 | 6,407,593 | -0.23(-2.43%) |
Dec 21, 2022 | 9.330 | 9.520 | 9.120 | 9.470 | 4,516,213 | +0.21(+2.27%) |
Dec 20, 2022 | 9.300 | 9.515 | 9.173 | 9.260 | 4,873,764 | -0.04(-0.43%) |
Dec 19, 2022 | 8.960 | 9.355 | 8.825 | 9.300 | 4,534,792 | +0.31(+3.45%) |
Dec 16, 2022 | 9.040 | 9.310 | 8.880 | 8.990 | 5,433,595 | -0.17(-1.86%) |
Dec 15, 2022 | 9.340 | 9.400 | 9.090 | 9.160 | 4,092,250 | -0.36(-3.78%) |
Dec 14, 2022 | 9.450 | 9.730 | 9.090 | 9.520 | 7,819,166 | +0.11(+1.17%) |
Dec 13, 2022 | 9.980 | 10.28 | 9.385 | 9.410 | 7,220,509 | -0.09(-0.95%) |
Dec 12, 2022 | 9.810 | 9.820 | 9.230 | 9.500 | 9,966,868 | -0.36(-3.65%) |
Dec 09, 2022 | 10.20 | 10.22 | 9.780 | 9.860 | 6,838,686 | -0.42(-4.09%) |
Dec 08, 2022 | 10.40 | 10.73 | 10.22 | 10.28 | 7,057,948 | +0.01(+0.10%) |
Dec 07, 2022 | 10.66 | 10.66 | 10.01 | 10.27 | 7,026,472 | -0.69(-6.30%) |
Dec 06, 2022 | 11.31 | 11.42 | 10.78 | 10.96 | 4,668,136 | -0.31(-2.75%) |
Dec 05, 2022 | 11.82 | 11.98 | 11.11 | 11.27 | 4,875,412 | -0.64(-5.37%) |
Dec 02, 2022 | 11.49 | 11.98 | 11.42 | 11.91 | 5,113,354 | +0.16(+1.36%) |
Dec 01, 2022 | 11.97 | 12.29 | 11.55 | 11.75 | 9,847,161 | +0.07(+0.60%) |
Nov 30, 2022 | 11.04 | 11.72 | 10.99 | 11.68 | 7,278,096 | +0.76(+6.96%) |
Nov 29, 2022 | 10.65 | 11.09 | 10.65 | 10.92 | 3,583,747 | +0.34(+3.21%) |
Nov 28, 2022 | 10.77 | 11.05 | 10.49 | 10.58 | 4,239,420 | +0.27(+2.62%) |
Nov 25, 2022 | 10.35 | 10.41 | 10.09 | 10.31 | 3,464,900 | -0.13(-1.25%) |
Nov 23, 2022 | 11.09 | 11.20 | 10.23 | 10.44 | 10,255,780 | -0.80(-7.12%) |
Nov 22, 2022 | 11.11 | 11.40 | 10.73 | 11.24 | 4,456,122 | +0.06(+0.54%) |
Nov 21, 2022 | 11.41 | 11.75 | 10.89 | 11.18 | 6,391,707 | -0.35(-3.04%) |
Nov 18, 2022 | 11.33 | 11.76 | 10.96 | 11.53 | 16,937,076 | +1.66(+16.82%) |
Nov 17, 2022 | 10.12 | 10.29 | 9.750 | 9.870 | 9,653,468 | -0.60(-5.73%) |
Nov 16, 2022 | 11.15 | 11.24 | 10.41 | 10.47 | 7,801,734 | -0.92(-8.08%) |
Nov 15, 2022 | 11.39 | 11.67 | 11.10 | 11.39 | 5,169,753 | +0.44(+4.02%) |
Nov 14, 2022 | 10.92 | 11.27 | 10.71 | 10.95 | 4,595,641 | -0.10(-0.90%) |
Nov 11, 2022 | 10.34 | 11.31 | 10.31 | 11.05 | 6,931,387 | +0.83(+8.12%) |
Nov 10, 2022 | 10.97 | 11.21 | 10.19 | 10.22 | 8,616,339 | -0.01(-0.10%) |
Nov 09, 2022 | 10.50 | 10.54 | 10.23 | 10.23 | 3,430,337 | -0.52(-4.84%) |
Nov 08, 2022 | 10.69 | 11.22 | 10.58 | 10.75 | 4,856,977 | +0.05(+0.47%) |
Nov 07, 2022 | 10.93 | 10.95 | 10.43 | 10.70 | 4,297,938 | -0.11(-1.02%) |
Nov 04, 2022 | 11.99 | 12.10 | 10.69 | 10.81 | 11,433,205 | -1.23(-10.22%) |
Nov 03, 2022 | 10.25 | 12.16 | 10.21 | 12.04 | 12,148,011 | +1.55(+14.78%) |
Nov 02, 2022 | 10.96 | 10.48 | 10.49 | 5,420,085 | -0.52(-4.72%) |